Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 103.03 | 103.58 | 101.11 | 101.25 | 1,687,914 | -2.69(-2.59%) |
Jan 29, 2015 | 104.59 | 105.47 | 102.39 | 103.94 | 2,020,837 | +1.52(+1.48%) |
Jan 28, 2015 | 105.34 | 105.34 | 102.34 | 102.43 | 1,782,066 | -2.12(-2.03%) |
Jan 27, 2015 | 104.58 | 105.45 | 103.72 | 104.55 | 885,394 | -1.43(-1.35%) |
Jan 26, 2015 | 104.84 | 106.22 | 104.30 | 105.98 | 1,329,820 | +1.05(+1.00%) |
Jan 23, 2015 | 105.54 | 105.76 | 104.51 | 104.93 | 1,532,152 | -0.61(-0.58%) |
Jan 22, 2015 | 103.08 | 105.78 | 102.05 | 105.54 | 1,463,189 | +3.15(+3.08%) |
Jan 21, 2015 | 101.43 | 102.78 | 100.36 | 102.39 | 1,448,255 | +0.96(+0.94%) |
Jan 20, 2015 | 101.30 | 102.00 | 100.35 | 101.43 | 1,259,413 | +0.41(+0.40%) |
Jan 16, 2015 | 99.65 | 101.09 | 98.46 | 101.02 | 1,153,973 | +1.46(+1.46%) |
Jan 15, 2015 | 101.28 | 101.83 | 99.46 | 99.57 | 1,097,338 | -1.71(-1.69%) |
Jan 14, 2015 | 101.22 | 101.83 | 99.78 | 101.28 | 1,480,647 | -1.89(-1.83%) |
Jan 13, 2015 | 103.84 | 105.30 | 102.37 | 103.16 | 1,453,179 | +0.75(+0.73%) |
Jan 12, 2015 | 103.34 | 103.48 | 101.64 | 102.42 | 1,121,401 | -1.05(-1.02%) |
Jan 09, 2015 | 104.81 | 105.04 | 103.13 | 103.47 | 1,041,085 | -0.96(-0.92%) |
Jan 08, 2015 | 104.16 | 104.84 | 103.53 | 104.44 | 2,074,761 | +1.82(+1.78%) |
Jan 07, 2015 | 101.91 | 102.95 | 101.15 | 102.61 | 1,568,540 | +1.79(+1.78%) |
Jan 06, 2015 | 103.59 | 103.91 | 100.07 | 100.82 | 1,613,559 | -2.79(-2.69%) |
Jan 05, 2015 | 105.98 | 106.41 | 103.09 | 103.61 | 1,318,613 | -3.44(-3.21%) |
Jan 02, 2015 | 107.77 | 108.18 | 105.93 | 107.05 | 767,738 | -0.13(-0.12%) |
Dec 31, 2014 | 109.30 | 107.17 | 107.17 | 107.17 | 686,081 | -1.58(-1.45%) |
Dec 30, 2014 | 109.29 | 109.29 | 108.67 | 108.76 | 658,578 | -0.90(-0.82%) |
Dec 29, 2014 | 109.40 | 110.53 | 109.18 | 109.66 | 499,022 | +0.03(+0.03%) |
Dec 26, 2014 | 110.39 | 110.65 | 109.57 | 109.62 | 420,783 | -0.37(-0.34%) |
Dec 24, 2014 | 110.72 | 110.00 | 110.00 | 110.00 | 365,622 | -0.83(-0.75%) |
Dec 23, 2014 | 109.65 | 111.29 | 109.65 | 110.83 | 798,719 | +1.59(+1.45%) |
Dec 22, 2014 | 108.86 | 109.31 | 108.63 | 109.24 | 670,430 | +0.38(+0.35%) |
Dec 19, 2014 | 109.46 | 110.02 | 108.12 | 108.86 | 1,587,395 | +0.01(+0.01%) |
Dec 18, 2014 | 106.12 | 108.94 | 105.20 | 108.85 | 1,515,567 | +4.09(+3.91%) |
Dec 17, 2014 | 101.70 | 104.95 | 101.56 | 104.76 | 1,377,679 | +3.59(+3.55%) |
Dec 16, 2014 | 101.67 | 103.38 | 100.50 | 101.17 | 1,932,975 | -1.30(-1.27%) |
Dec 15, 2014 | 104.19 | 104.47 | 101.11 | 102.47 | 1,842,214 | -1.03(-0.99%) |
Dec 12, 2014 | 107.09 | 107.56 | 103.47 | 103.50 | 1,825,900 | -5.00(-4.61%) |
Dec 11, 2014 | 108.97 | 109.98 | 108.28 | 108.50 | 1,073,047 | +0.21(+0.19%) |
Dec 10, 2014 | 109.61 | 110.11 | 108.18 | 108.29 | 1,565,154 | -1.48(-1.35%) |
Dec 09, 2014 | 108.29 | 109.88 | 107.49 | 109.78 | 1,094,321 | -0.33(-0.30%) |
Dec 08, 2014 | 109.57 | 111.15 | 108.89 | 110.11 | 1,056,140 | +0.58(+0.53%) |
Dec 05, 2014 | 108.67 | 109.69 | 108.44 | 109.53 | 996,901 | +1.26(+1.16%) |
Dec 04, 2014 | 107.54 | 108.35 | 107.26 | 108.27 | 716,611 | +0.13(+0.12%) |
Dec 03, 2014 | 107.61 | 108.33 | 107.10 | 108.14 | 987,811 | +0.66(+0.61%) |
Dec 02, 2014 | 106.18 | 107.70 | 106.03 | 107.48 | 924,087 | +1.58(+1.49%) |
Dec 01, 2014 | 106.38 | 106.38 | 105.20 | 105.90 | 703,039 | -0.88(-0.83%) |
Nov 28, 2014 | 107.32 | 107.58 | 106.66 | 106.79 | 454,642 | -0.34(-0.32%) |
Nov 26, 2014 | 107.51 | 107.13 | 107.13 | 107.13 | 507,897 | +0.02(+0.01%) |
Nov 25, 2014 | 107.14 | 107.46 | 106.19 | 107.11 | 976,969 | +0.00(+0.00%) |
Nov 24, 2014 | 106.97 | 107.57 | 106.26 | 107.11 | 546,116 | +0.65(+0.61%) |
Nov 21, 2014 | 107.25 | 107.36 | 106.18 | 106.46 | 814,975 | +0.74(+0.70%) |
Nov 20, 2014 | 104.54 | 106.30 | 104.47 | 105.72 | 897,857 | +0.36(+0.35%) |
Nov 19, 2014 | 105.21 | 105.70 | 104.63 | 105.36 | 661,651 | -0.24(-0.23%) |
Nov 18, 2014 | 104.61 | 106.36 | 104.41 | 105.60 | 967,844 | +1.09(+1.04%) |
Nov 17, 2014 | 104.42 | 104.67 | 104.03 | 104.52 | 680,866 | -0.33(-0.32%) |
Nov 14, 2014 | 105.38 | 105.59 | 104.62 | 104.85 | 600,835 | -0.53(-0.50%) |
Nov 13, 2014 | 105.56 | 106.06 | 104.83 | 105.38 | 727,900 | -0.20(-0.19%) |
Nov 12, 2014 | 105.27 | 105.81 | 105.04 | 105.58 | 776,982 | -0.07(-0.06%) |
Nov 11, 2014 | 105.56 | 106.01 | 105.42 | 105.64 | 988,483 | +0.16(+0.15%) |
Nov 10, 2014 | 104.22 | 105.53 | 104.12 | 105.48 | 1,124,310 | +0.90(+0.86%) |
Nov 07, 2014 | 104.08 | 104.90 | 103.46 | 104.58 | 895,266 | +0.13(+0.12%) |
Nov 06, 2014 | 104.06 | 104.54 | 103.30 | 104.45 | 853,941 | +0.73(+0.70%) |
Nov 05, 2014 | 103.72 | 104.38 | 103.14 | 103.72 | 1,023,199 | +0.48(+0.46%) |
Nov 04, 2014 | 102.03 | 103.26 | 101.77 | 103.25 | 1,429,394 | +1.24(+1.22%) |